Free Trial

Assa Abloy (ASAZY) Stock Chart & Stock Price History

Assa Abloy logo
$15.83 +0.15 (+0.96%)
As of 05/29/2025 04:00 PM Eastern

Assa Abloy Stock Price Performance

The Assa Abloy (ASAZY) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 8.05%. In the past month, the stock has increased 5.53%, reflecting recent market activity.

As of the latest close, Assa Abloy traded at $15.83 with a market cap of $35.22 billion and volume of 156,625 shares.

Receive ASAZY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Assa Abloy and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.57%
1 Month
Performance
+5.53%
3 Month
Performance
+3.74%
Year-To-Date
Performance
+8.05%

ASAZY Stock Chart for Friday, May, 30, 2025

Assa Abloy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2025$15.68$15.83
+0.96%
$15.97$15.77156,625 shs$35.22 billion
05/28/2025$15.92$15.68
-1.51%
$15.80$15.68225,159 shs$34.89 billion
05/27/2025$15.74$15.92
+1.14%
$16.07$15.821.44 million shs$35.42 billion
05/26/2025$15.74$15.74$15.78$15.57936,313 shs$35.02 billion
05/23/2025$15.65$15.74
+0.58%
$15.78$15.57936,313 shs$35.02 billion
05/22/2025$15.91$15.65
-1.63%
$15.79$15.64209,988 shs$34.82 billion
05/21/2025$16.16$15.91
-1.55%
$16.13$15.91136,987 shs$35.40 billion
05/20/2025$16.11$16.16
+0.34%
$16.17$15.95167,006 shs$35.96 billion
05/19/2025$15.97$16.11
+0.85%
$16.12$15.97349,791 shs$35.84 billion
05/16/2025$15.91$15.97
+0.38%
$16.02$15.8389,226 shs$35.54 billion
05/15/2025$15.73$15.91
+1.14%
$15.96$15.76195,862 shs$35.40 billion
05/14/2025$15.98$15.73
-1.56%
$16.00$15.71102,587 shs$35.00 billion
05/13/2025$15.78$15.98
+1.27%
$16.04$15.82129,334 shs$35.56 billion
05/12/2025$15.41$15.78
+2.40%
$15.91$15.65261,940 shs$35.11 billion
05/09/2025$15.51$15.41
-0.64%
$15.53$15.37147,396 shs$34.29 billion
05/08/2025$15.47$15.51
+0.26%
$15.68$15.47135,054 shs$34.51 billion
05/07/2025$15.37$15.47
+0.65%
$15.59$15.33116,979 shs$34.42 billion
05/06/2025$15.86$15.37
-3.09%
$15.59$15.3176,889 shs$34.20 billion
05/05/2025$15.48$15.86
+2.45%
$15.88$15.44170,004 shs$35.29 billion
05/02/2025$14.95$15.48
+3.55%
$15.65$15.30120,688 shs$34.45 billion
05/01/2025$15.00$14.95
-0.33%
$15.10$14.73157,384 shs$33.27 billion
04/30/2025$14.94$15.00
+0.40%
$15.22$14.80140,791 shs$33.38 billion
04/29/2025$15.10$14.94
-1.06%
$15.00$14.88129,926 shs$33.24 billion

This page (OTC:ASAZY) was last updated on 5/30/2025 by MarketBeat.com Staff
From Our Partners